ABN.ASABN.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.13 | $31.15 | $30.88 | $31.13 | 113,324 |
| 1/14/2026 | $30.88 | $31.28 | $30.82 | $31.01 | 1.87M |
| 1/13/2026 | $30.70 | $31.04 | $30.61 | $30.89 | 1.89M |
| 1/12/2026 | $30.23 | $30.53 | $29.90 | $30.47 | 1.21M |
| 1/9/2026 | $30.07 | $30.34 | $29.70 | $30.34 | 2.81M |
| 1/8/2026 | $29.67 | $29.92 | $29.52 | $29.92 | 1.41M |
| 1/7/2026 | $30.29 | $30.30 | $29.54 | $29.72 | 2.36M |
| 1/6/2026 | $30.80 | $31.12 | $30.09 | $30.52 | 4.06M |
| 1/5/2026 | $30.54 | $30.81 | $30.36 | $30.65 | 1.47M |
| 1/2/2026 | $29.70 | $30.24 | $29.64 | $30.24 | 1.16M |
| 12/31/2025 | $29.60 | $29.79 | $29.49 | $29.79 | 464,586 |
| 12/30/2025 | $29.46 | $29.77 | $29.38 | $29.67 | 1.02M |
| 12/29/2025 | $29.48 | $29.54 | $29.23 | $29.35 | 1.50M |
| 12/24/2025 | $29.50 | $29.56 | $29.39 | $29.41 | 292,973 |
| 12/23/2025 | $29.53 | $29.61 | $29.08 | $29.57 | 1.69M |
| 12/22/2025 | $29.51 | $29.62 | $29.31 | $29.60 | 1.22M |
| 12/19/2025 | $29.56 | $29.93 | $29.52 | $29.63 | 6.73M |
| 12/18/2025 | $29.31 | $29.55 | $29.13 | $29.53 | 1.93M |
| 12/17/2025 | $29.22 | $29.47 | $29.21 | $29.31 | 1.55M |
| 12/16/2025 | $29.43 | $29.58 | $29.12 | $29.12 | 1.51M |
| 12/15/2025 | $28.95 | $29.50 | $28.95 | $29.45 | 1.84M |
| 12/12/2025 | $30.06 | $30.07 | $28.83 | $28.83 | 2.22M |
| 12/11/2025 | $29.75 | $29.93 | $29.54 | $29.74 | 1.65M |
| 12/10/2025 | $29.79 | $29.85 | $29.57 | $29.75 | 1.60M |
| 12/9/2025 | $29.70 | $29.91 | $29.62 | $29.72 | 1.46M |
| 12/8/2025 | $29.46 | $29.68 | $29.20 | $29.68 | 1.72M |
| 12/5/2025 | $29.75 | $29.76 | $29.36 | $29.36 | 1.84M |
| 12/4/2025 | $29.50 | $29.68 | $29.15 | $29.65 | 2.02M |
| 12/3/2025 | $30.02 | $30.06 | $29.29 | $29.37 | 1.97M |
| 12/2/2025 | $29.33 | $29.98 | $29.31 | $29.95 | 2.27M |
| 12/1/2025 | $29.23 | $29.49 | $29.04 | $29.32 | 1.70M |
| 11/28/2025 | $29.36 | $29.48 | $29.05 | $29.15 | 1.41M |
| 11/27/2025 | $29.28 | $29.41 | $28.91 | $29.34 | 1.40M |
| 11/26/2025 | $28.78 | $29.26 | $28.69 | $29.21 | 2.95M |
| 11/25/2025 | $27.80 | $28.59 | $27.59 | $28.55 | 6.68M |
| 11/24/2025 | $27.08 | $27.38 | $26.62 | $26.82 | 4.76M |
| 11/21/2025 | $26.42 | $26.89 | $26.12 | $26.89 | 2.37M |
| 11/20/2025 | $26.94 | $27.36 | $26.74 | $26.88 | 2.38M |
| 11/19/2025 | $26.45 | $26.68 | $26.12 | $26.59 | 1.70M |
| 11/18/2025 | $26.78 | $26.78 | $26.15 | $26.39 | 2.39M |
| 11/17/2025 | $27.64 | $27.81 | $27.23 | $27.32 | 1.35M |
| 11/14/2025 | $27.90 | $27.90 | $27.40 | $27.71 | 2.37M |
| 11/13/2025 | $27.94 | $28.33 | $27.74 | $27.98 | 2.48M |
| 11/12/2025 | $27.90 | $28.42 | $27.55 | $27.78 | 5.00M |
| 11/11/2025 | $27.30 | $27.49 | $27.03 | $27.09 | 2.76M |
| 11/10/2025 | $26.96 | $27.54 | $26.92 | $27.30 | 2.61M |
| 11/7/2025 | $26.76 | $26.86 | $26.57 | $26.60 | 1.85M |
| 11/6/2025 | $26.53 | $26.72 | $26.36 | $26.63 | 1.59M |
| 11/5/2025 | $26.19 | $26.60 | $25.97 | $26.42 | 2.23M |
| 11/4/2025 | $26.02 | $26.42 | $25.95 | $26.41 | 1.33M |
| 11/3/2025 | $25.99 | $26.45 | $25.90 | $26.17 | 1.22M |
| 10/31/2025 | $25.88 | $26.11 | $25.75 | $25.91 | 1.62M |
| 10/30/2025 | $25.75 | $26.04 | $25.68 | $25.86 | 1.57M |
| 10/29/2025 | $25.50 | $25.66 | $25.49 | $25.57 | 1.29M |
| 10/28/2025 | $25.34 | $25.49 | $25.30 | $25.49 | 1.32M |
| 10/27/2025 | $25.30 | $25.37 | $25.08 | $25.33 | 1.55M |
| 10/24/2025 | $24.91 | $25.14 | $24.86 | $25.11 | 1.62M |
| 10/23/2025 | $24.82 | $24.94 | $24.65 | $24.76 | 1.31M |
| 10/22/2025 | $24.60 | $24.79 | $24.49 | $24.69 | 1.65M |
| 10/21/2025 | $24.92 | $25.02 | $24.57 | $24.68 | 2.99M |
| 10/20/2025 | $25.44 | $25.45 | $24.79 | $24.83 | 3.18M |
| 10/17/2025 | $25.03 | $25.29 | $24.69 | $25.06 | 3.97M |